Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmaus Life Sciences Inc (OP: EMMA )

0.0949 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1051 0.1300 0.1051 0.1300 10,200 +0.01(+10.17%)
Jan 30, 2024 0.1300 0.1300 0.1180 0.1180 10,516 -0.01(-9.23%)
Jan 29, 2024 0.1231 0.1300 0.1231 0.1300 18,066 +0.03(+26.83%)
Jan 26, 2024 0.1100 0.1100 0.1025 0.1025 6,430 -0.00(-2.29%)
Jan 25, 2024 0.0938 0.1049 0.0938 0.1049 35,233 +0.00(+4.90%)
Jan 24, 2024 0.1000 0.1013 0.1000 0.1000 32,100 +0.00(+4.93%)
Jan 23, 2024 0.0953 0.0953 0.0953 0.0953 10,000 -0.00(-4.70%)
Jan 22, 2024 0.1000 0.1250 0.0900 0.1000 128,333 +0.02(+25.00%)
Jan 19, 2024 0.0776 0.0800 0.0776 0.0800 170,148 +0.00(+3.09%)
Jan 18, 2024 0.0776 0.0776 0.0744 0.0776 40,000 -0.00(-0.13%)
Jan 17, 2024 0.0777 0.0777 0.0770 0.0777 132,000 -0.01(-11.20%)
Jan 16, 2024 0.0875 0.0875 0.0875 0.0875 3,855 -0.00(-2.78%)
Jan 11, 2024 0.0900 25 -0.04(-30.77%)
Jan 10, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.06(+76.15%)
Jan 09, 2024 0.1300 0.1300 0.0715 0.0738 6,337 -0.02(-18.90%)
Jan 08, 2024 0.0910 0.0910 0.0910 0.0910 1,000 -0.04(-30.00%)
Jan 05, 2024 0.1280 0.1300 0.1000 0.1300 17,101 +0.04(+44.12%)
Jan 04, 2024 0.1021 0.1021 0.0902 0.0902 7,350 -0.01(-9.89%)
Jan 02, 2024 0.1001 7 +0.00(+0.00%)
Dec 29, 2023 0.1300 0.1300 0.0901 0.1001 42,879 +0.00(+0.10%)
Dec 28, 2023 0.1101 0.1300 0.1000 0.1000 15,642 -0.02(-16.67%)
Dec 27, 2023 0.1000 0.1200 0.1000 0.1200 15,236 +0.00(+0.17%)
Dec 26, 2023 0.0700 0.1198 0.0700 0.1198 58,206 +0.03(+29.51%)
Dec 22, 2023 0.1000 0.1088 0.0925 0.0925 261,500 +0.01(+15.62%)
Dec 21, 2023 0.1050 0.1200 0.0800 0.0800 566,188 -0.01(-13.61%)
Dec 20, 2023 0.0506 0.1200 0.0506 0.0926 67,039 -0.02(-15.82%)
Dec 15, 2023 0.1100 50 -0.01(-8.33%)
Dec 14, 2023 0.1200 0.1200 0.1200 0.1200 5,050 +0.02(+20.00%)
Dec 13, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 12, 2023 0.1000 0.1000 0.1000 0.1000 250 -0.01(-6.63%)
Dec 11, 2023 0.1050 0.1101 0.1000 0.1071 4,801 +0.00(+0.09%)
Dec 08, 2023 0.1000 0.1200 0.1000 0.1070 12,369 -0.02(-14.40%)
Dec 05, 2023 0.1250 30 +0.01(+4.17%)
Dec 04, 2023 0.1200 0.1200 0.1200 0.1200 1,016 -0.00(-2.44%)
Dec 01, 2023 0.1300 0.1300 0.1230 0.1230 2,666 -0.01(-5.38%)
Nov 30, 2023 0.1100 0.1350 0.1000 0.1300 403,949 +0.01(+4.00%)
Nov 29, 2023 0.1000 0.1250 0.0900 0.1250 50,249 +0.00(+0.00%)
Nov 28, 2023 0.1200 0.1250 0.1200 0.1250 17,000 +0.01(+4.17%)
Nov 27, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Nov 24, 2023 0.1200 0.1200 0.1100 0.1200 13,711 +0.02(+20.00%)
Nov 22, 2023 0.1000 0.1000 0.1000 0.1000 256 +0.01(+17.65%)
Nov 21, 2023 0.0850 0.0850 0.0850 0.0850 263 -0.02(-22.73%)
Nov 20, 2023 0.0900 0.1100 0.0900 0.1100 1,148 -0.01(-8.33%)
Nov 17, 2023 0.1200 0.1200 0.1200 0.1200 2,866 +0.01(+9.09%)
Nov 15, 2023 0.1100 0 -0.01(-8.33%)
Nov 14, 2023 0.1200 0.1200 0.1200 0.1200 1,120 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1200 0.1000 0.1200 314,745 +0.02(+19.88%)
Nov 10, 2023 0.1000 0.1150 0.1000 0.1001 7,003 -0.01(-12.96%)
Nov 08, 2023 0.1150 78 -0.00(-3.77%)
Nov 06, 2023 0.1195 0 -0.01(-4.40%)
Nov 03, 2023 0.1200 0.1250 0.1200 0.1250 11,502 +0.01(+4.17%)
Nov 01, 2023 0.1200 20 +0.00(+0.00%)
Oct 31, 2023 0.1125 0.1200 0.1125 0.1200 15,260 +0.01(+5.73%)
Oct 30, 2023 0.1140 0.1140 0.1135 0.1135 2,166 +0.00(+0.00%)
Oct 27, 2023 0.1050 0.1200 0.1050 0.1135 10,218 +0.01(+13.50%)
Oct 26, 2023 0.1100 0.1100 0.1000 0.1000 26,822 -0.02(-16.67%)
Oct 24, 2023 0.1200 83 -0.00(-0.83%)
Oct 20, 2023 0.1210 1 -0.02(-13.51%)
Oct 18, 2023 0.1399 0 +0.01(+7.62%)
Oct 17, 2023 0.1500 0.1500 0.1300 0.1300 201 -0.02(-13.33%)
Oct 16, 2023 0.1500 0.1500 0.1500 0.1500 400 +0.00(+0.00%)
Oct 12, 2023 0.1500 0 -0.02(-11.76%)
Oct 10, 2023 0.1700 0 +0.00(+0.00%)
Oct 09, 2023 0.1500 0.1700 0.1312 0.1700 7,400 +0.03(+17.24%)
Oct 04, 2023 0.1450 0 +0.02(+19.83%)
Oct 03, 2023 0.1210 0.1210 0.1210 0.1210 13,066 -0.00(-3.20%)
Sep 29, 2023 0.1250 50 -0.01(-3.85%)
Sep 25, 2023 0.1300 50 -0.02(-13.33%)
Sep 22, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.22%)
Sep 19, 2023 0.1399 0 +0.01(+7.62%)
Sep 15, 2023 0.1300 0 +0.00(+0.00%)
Sep 14, 2023 0.1300 0.1300 0.1210 0.1300 6,020 +0.01(+7.44%)
Sep 13, 2023 0.1400 0.1600 0.1200 0.1210 39,461 -0.02(-13.57%)
Sep 12, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 08, 2023 0.1500 1 +0.00(+0.00%)
Sep 07, 2023 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+3.45%)
Sep 05, 2023 0.1450 0 -0.01(-3.33%)
Sep 01, 2023 0.1500 0.1500 0.1450 0.1500 18,340 -0.00(-0.86%)
Aug 31, 2023 0.1500 0.1550 0.1500 0.1513 13,727 -0.00(-2.39%)
Aug 30, 2023 0.1550 0.1650 0.1475 0.1550 229,625 +0.01(+3.33%)
Aug 29, 2023 0.1550 0.1600 0.1500 0.1500 198,085 -0.01(-3.23%)
Aug 28, 2023 0.1629 0.1629 0.1550 0.1550 4,799 +0.00(+0.00%)
Aug 25, 2023 0.1850 0.2800 0.1517 0.1550 538,605 -0.01(-3.13%)
Aug 23, 2023 0.1600 0 +0.01(+4.92%)
Aug 17, 2023 0.1525 0 -0.06(-27.38%)
Aug 14, 2023 0.2100 0 +0.01(+5.69%)
Aug 11, 2023 0.1523 0.1987 0.1523 0.1987 1,909 -0.01(-5.38%)
Aug 10, 2023 0.2100 0.2100 0.2100 0.2100 5,100 +0.00(+0.00%)
Aug 09, 2023 0.2200 0.2200 0.2100 0.2100 5,180 -0.01(-4.55%)
Jul 27, 2023 0.2200 75 -0.01(-3.55%)
Jul 26, 2023 0.2600 0.2600 0.2281 0.2281 8,125 -0.01(-4.96%)
Jul 24, 2023 0.2400 0 -0.02(-7.69%)
Jul 21, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
Jul 20, 2023 0.2600 0.2600 0.2600 0.2600 350 +0.01(+5.91%)
Jul 19, 2023 0.2300 0.2800 0.2200 0.2455 14,086 +0.01(+2.08%)
Jul 14, 2023 0.2405 0 -0.01(-3.30%)
Jul 13, 2023 0.2375 0.2600 0.2375 0.2487 11,956 +0.02(+8.13%)
Jul 12, 2023 0.2525 0.2525 0.2300 0.2300 1,500 -0.03(-11.54%)
Jul 11, 2023 0.2400 0.2600 0.2400 0.2600 5,500 +0.03(+13.04%)
Jul 10, 2023 0.2450 0.2450 0.2300 0.2300 2,000 -0.03(-11.54%)
Jul 07, 2023 0.2566 0.2600 0.2566 0.2600 3,073 +0.00(+0.00%)
Jul 06, 2023 0.2400 0.2600 0.2400 0.2600 2,100 +0.02(+8.33%)
Jul 05, 2023 0.2460 0.2460 0.2400 0.2400 5,750 +0.01(+4.35%)
Jul 03, 2023 0.2300 0.2300 0.2300 0.2300 4,005 +0.00(+0.00%)
Jun 30, 2023 0.2500 0.2500 0.2300 0.2300 7,708 -0.05(-17.86%)
Jun 29, 2023 0.2625 0.2800 0.2300 0.2800 6,799 +0.05(+21.74%)
Jun 28, 2023 0.2300 0.2300 0.2300 0.2300 10,234 -0.05(-17.86%)
Jun 26, 2023 0.2800 0 +0.00(+0.00%)
Jun 22, 2023 0.2800 85 +0.04(+16.67%)
Jun 21, 2023 0.2450 0.2450 0.2350 0.2400 2,305 -0.03(-9.43%)
Jun 20, 2023 0.2500 0.2650 0.2500 0.2650 1,000 -0.01(-1.85%)
Jun 15, 2023 0.2700 0 -0.03(-10.00%)
May 08, 2023 0.3000 0.3000 0.3000 0.3000 11,005 -0.01(-2.50%)
May 05, 2023 0.3076 0.3077 0.3076 0.3077 10,000 -0.01(-4.59%)
May 04, 2023 0.3225 0.3225 0.3225 0.3225 5,082 +0.00(+0.78%)
May 03, 2023 0.3300 0.3300 0.3200 0.3200 10,992 +0.00(+0.00%)
May 02, 2023 0.3200 0.3200 0.3200 0.3200 13,723 +0.00(+0.00%)
May 01, 2023 0.3200 0.3200 0.3200 0.3200 7,536 +0.01(+1.59%)
Apr 28, 2023 0.3150 0.3150 0.3150 0.3150 5,100 -0.03(-7.35%)
Apr 27, 2023 0.3000 0.3400 0.3000 0.3400 24,523 +0.04(+13.33%)
Apr 26, 2023 0.3200 0.3300 0.3000 0.3000 28,096 -0.04(-11.76%)
Apr 25, 2023 0.3400 0.3400 0.3400 0.3400 1,250 +0.03(+9.68%)
Apr 24, 2023 0.3131 0.3131 0.3100 0.3100 5,003 -0.02(-6.06%)
Apr 19, 2023 0.3300 50 +0.00(+0.00%)
Apr 18, 2023 0.3300 0.3300 0.3300 0.3300 5,512 -0.01(-2.94%)
Apr 17, 2023 0.3350 0.3535 0.3350 0.3400 36,824 +0.01(+3.03%)
Apr 14, 2023 0.3275 0.3300 0.3275 0.3300 19,755 +0.00(+0.00%)
Apr 13, 2023 0.3100 0.3300 0.3100 0.3300 1,922 +0.01(+3.09%)
Apr 11, 2023 0.3201 0 -0.01(-3.58%)
Apr 06, 2023 0.3320 1 +0.02(+7.10%)
Apr 05, 2023 0.3010 0.3100 0.3010 0.3100 5,300 +0.00(+0.55%)
Apr 04, 2023 0.3155 0.3300 0.3020 0.3083 2,574 +0.01(+2.09%)
Apr 03, 2023 0.3025 0.3163 0.3000 0.3020 155,014 -0.00(-0.17%)
Mar 31, 2023 0.3300 0.3300 0.3025 0.3025 5,798 -0.03(-8.33%)
Mar 30, 2023 0.3300 0.3300 0.3300 0.3300 2,272 +0.00(+0.00%)
Mar 29, 2023 0.3300 0.3300 0.3300 0.3300 1,022 +0.00(+0.00%)
Mar 28, 2023 0.3300 0.3300 0.3300 0.3300 17,164 -0.01(-2.94%)
Mar 27, 2023 0.3300 0.3400 0.3300 0.3400 17,146 +0.00(+0.00%)
Mar 24, 2023 0.3500 0.3500 0.3400 0.3400 10,100 -0.03(-8.11%)
Mar 23, 2023 0.3670 0.3800 0.3550 0.3700 6,228 +0.00(+0.00%)
Mar 22, 2023 0.3800 0.3800 0.3700 0.3700 2,000 -0.01(-2.63%)
Mar 21, 2023 0.3475 0.3800 0.3475 0.3800 1,482 +0.00(+0.00%)
Mar 20, 2023 0.3800 0.3800 0.3475 0.3800 3,525 +0.00(+0.00%)
Mar 17, 2023 0.3800 0.3800 0.3550 0.3800 2,045 +0.02(+5.56%)
Mar 16, 2023 0.3700 0.3700 0.3600 0.3600 2,195 +0.01(+2.86%)
Mar 15, 2023 0.3450 0.3500 0.3450 0.3500 411 -0.05(-12.50%)
Mar 14, 2023 0.3600 0.4000 0.3600 0.4000 4,150 +0.04(+11.11%)
Mar 13, 2023 0.3600 0.3600 0.3600 0.3600 760 -0.04(-9.09%)
Mar 09, 2023 0.3960 0 +0.01(+1.54%)
Mar 08, 2023 0.3900 0.3900 0.3900 0.3900 503 -0.01(-2.50%)
Mar 07, 2023 0.3800 0.4000 0.3600 0.4000 48,528 +0.00(+0.00%)
Mar 06, 2023 0.4000 0.4000 0.4000 0.4000 4,696 +0.00(+0.00%)
Mar 03, 2023 0.4000 0.4000 0.4000 0.4000 700 +0.01(+3.36%)
Mar 02, 2023 0.3900 0.3900 0.3830 0.3870 4,839 -0.01(-3.25%)
Mar 01, 2023 0.4000 0.4000 0.4000 0.4000 1,006 +0.02(+5.26%)
Feb 28, 2023 0.4200 0.4200 0.3650 0.3800 13,222 -0.03(-8.17%)
Feb 27, 2023 0.4138 0.4138 0.4138 0.4138 500 +0.01(+3.45%)
Feb 24, 2023 0.4000 0.4000 0.4000 0.4000 100 -0.01(-1.84%)
Feb 23, 2023 0.4075 0.4075 0.4075 0.4075 238 -0.00(-0.75%)
Feb 22, 2023 0.4300 0.4300 0.4106 0.4106 1,172 +0.01(+1.89%)
Feb 21, 2023 0.4900 0.5150 0.4010 0.4030 11,657 -0.04(-8.51%)
Feb 17, 2023 0.4600 0.4600 0.4405 0.4405 5,200 -0.04(-8.23%)
Feb 16, 2023 0.4700 0.4800 0.4700 0.4800 10,133 +0.01(+2.13%)
Feb 15, 2023 0.4700 0.4700 0.4665 0.4700 9,828 -0.02(-4.08%)
Feb 14, 2023 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Feb 13, 2023 0.4975 0.5000 0.4900 0.4900 30,300 +0.00(+0.00%)
Feb 10, 2023 0.4900 0.4900 0.4800 0.4900 13,800 +0.00(+0.00%)
Feb 09, 2023 0.5103 0.5103 0.4500 0.4900 26,882 -0.01(-2.00%)
Feb 08, 2023 0.4049 0.5000 0.4049 0.5000 41,903 +0.09(+23.46%)
Feb 07, 2023 0.4143 0.4390 0.3600 0.4050 5,733 +0.03(+8.00%)
Feb 06, 2023 0.4050 0.4050 0.3750 0.3750 3,345 -0.01(-1.32%)
Feb 03, 2023 0.4203 0.4400 0.3800 0.3800 30,471 -0.03(-7.43%)
Feb 02, 2023 0.4200 0.4400 0.4105 0.4105 14,625 +0.01(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.